Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 28.23 | 28.35 | 28.03 | 28.29 | 140,429 | +0.21(+0.75%) |
Mar 29, 2012 | 27.90 | 28.11 | 27.68 | 28.08 | 262,564 | -0.01(-0.05%) |
Mar 28, 2012 | 28.33 | 28.39 | 27.86 | 28.09 | 192,162 | -0.35(-1.25%) |
Mar 27, 2012 | 28.78 | 28.81 | 28.44 | 28.45 | 656,233 | -0.33(-1.14%) |
Mar 26, 2012 | 28.73 | 28.79 | 28.62 | 28.77 | 196,970 | +0.24(+0.83%) |
Mar 23, 2012 | 28.22 | 28.60 | 28.12 | 28.54 | 885,694 | +0.33(+1.16%) |
Mar 22, 2012 | 28.54 | 28.54 | 28.08 | 28.21 | 282,495 | -0.61(-2.13%) |
Mar 21, 2012 | 29.09 | 29.09 | 28.75 | 28.82 | 105,697 | -0.29(-0.98%) |
Mar 20, 2012 | 29.31 | 29.31 | 29.08 | 29.11 | 175,502 | -0.46(-1.54%) |
Mar 19, 2012 | 29.39 | 29.66 | 29.33 | 29.56 | 102,448 | +0.14(+0.48%) |
Mar 16, 2012 | 29.14 | 29.51 | 29.12 | 29.42 | 126,456 | +0.38(+1.31%) |
Mar 15, 2012 | 29.01 | 29.10 | 28.82 | 29.04 | 194,514 | +0.06(+0.21%) |
Mar 14, 2012 | 29.28 | 29.34 | 28.92 | 28.98 | 95,921 | -0.31(-1.04%) |
Mar 13, 2012 | 29.01 | 29.29 | 28.80 | 29.28 | 113,929 | +0.39(+1.36%) |
Mar 12, 2012 | 29.04 | 29.04 | 28.77 | 28.89 | 130,253 | -0.14(-0.47%) |
Mar 09, 2012 | 29.13 | 29.28 | 28.98 | 29.03 | 198,118 | -0.03(-0.09%) |
Mar 08, 2012 | 28.96 | 29.17 | 28.88 | 29.05 | 161,864 | +0.17(+0.59%) |
Mar 07, 2012 | 28.76 | 28.96 | 28.60 | 28.88 | 98,520 | +0.22(+0.78%) |
Mar 06, 2012 | 28.71 | 28.73 | 28.46 | 28.66 | 301,464 | -0.50(-1.70%) |
Mar 05, 2012 | 29.18 | 29.18 | 28.86 | 29.15 | 188,223 | -0.14(-0.49%) |
Mar 02, 2012 | 29.47 | 29.57 | 29.16 | 29.30 | 201,582 | -0.28(-0.94%) |
Mar 01, 2012 | 29.38 | 29.63 | 29.37 | 29.58 | 180,855 | +0.28(+0.95%) |
Feb 29, 2012 | 29.71 | 29.76 | 29.20 | 29.30 | 261,772 | -0.33(-1.10%) |
Feb 28, 2012 | 29.68 | 29.81 | 29.46 | 29.62 | 221,397 | -0.08(-0.27%) |
Feb 27, 2012 | 29.62 | 29.83 | 29.46 | 29.70 | 1,254,300 | -0.07(-0.23%) |
Feb 24, 2012 | 29.71 | 29.86 | 29.69 | 29.77 | 163,989 | +0.13(+0.44%) |
Feb 23, 2012 | 29.53 | 29.67 | 29.30 | 29.64 | 963,005 | +0.18(+0.61%) |
Feb 22, 2012 | 29.44 | 29.64 | 29.39 | 29.46 | 178,516 | +0.08(+0.26%) |
Feb 21, 2012 | 29.41 | 29.53 | 29.31 | 29.39 | 245,578 | +0.15(+0.51%) |
Feb 17, 2012 | 29.35 | 29.35 | 29.06 | 29.24 | 254,296 | +0.12(+0.40%) |
Feb 16, 2012 | 28.73 | 29.15 | 28.62 | 29.12 | 132,482 | +0.42(+1.47%) |
Feb 15, 2012 | 28.86 | 28.92 | 28.64 | 28.70 | 282,707 | -0.05(-0.19%) |
Feb 14, 2012 | 28.62 | 28.79 | 28.53 | 28.75 | 239,712 | +0.08(+0.28%) |
Feb 13, 2012 | 28.69 | 28.75 | 28.46 | 28.67 | 132,647 | +0.25(+0.88%) |
Feb 10, 2012 | 28.43 | 28.49 | 28.32 | 28.42 | 155,160 | -0.31(-1.09%) |
Feb 09, 2012 | 28.83 | 28.85 | 28.53 | 28.73 | 93,258 | -0.01(-0.02%) |
Feb 08, 2012 | 28.86 | 28.94 | 28.56 | 28.74 | 178,825 | -0.06(-0.21%) |
Feb 07, 2012 | 28.56 | 28.86 | 28.32 | 28.80 | 105,759 | +0.16(+0.54%) |
Feb 06, 2012 | 28.18 | 28.65 | 28.12 | 28.65 | 121,639 | +0.31(+1.10%) |
Feb 03, 2012 | 28.15 | 28.35 | 28.02 | 28.33 | 214,372 | +0.52(+1.85%) |
Feb 02, 2012 | 27.73 | 27.92 | 27.60 | 27.82 | 276,502 | +0.12(+0.44%) |
Feb 01, 2012 | 27.74 | 27.89 | 27.59 | 27.69 | 472,050 | +0.15(+0.54%) |
Jan 31, 2012 | 27.93 | 27.96 | 27.45 | 27.55 | 233,676 | -0.22(-0.78%) |
Jan 30, 2012 | 27.60 | 27.76 | 27.39 | 27.76 | 284,249 | -0.13(-0.46%) |
Jan 27, 2012 | 27.82 | 28.01 | 27.81 | 27.89 | 209,136 | -0.06(-0.22%) |
Jan 26, 2012 | 28.52 | 28.55 | 27.87 | 27.95 | 261,821 | -0.45(-1.58%) |
Jan 25, 2012 | 27.98 | 28.44 | 27.67 | 28.40 | 201,776 | +0.37(+1.31%) |
Jan 24, 2012 | 27.84 | 28.06 | 27.78 | 28.03 | 111,998 | -0.07(-0.27%) |
Jan 23, 2012 | 27.97 | 28.18 | 27.94 | 28.11 | 385,570 | +0.21(+0.75%) |
Jan 20, 2012 | 27.93 | 28.01 | 27.70 | 27.90 | 107,497 | -0.04(-0.15%) |
Jan 19, 2012 | 27.93 | 28.03 | 27.80 | 27.94 | 158,812 | +0.13(+0.46%) |
Jan 18, 2012 | 27.25 | 27.81 | 27.22 | 27.81 | 162,072 | +0.45(+1.66%) |
Jan 17, 2012 | 27.48 | 27.58 | 27.28 | 27.36 | 181,432 | +0.19(+0.70%) |
Jan 13, 2012 | 27.10 | 27.17 | 26.89 | 27.17 | 164,589 | -0.10(-0.37%) |
Jan 12, 2012 | 27.39 | 27.49 | 27.19 | 27.27 | 335,857 | -0.27(-0.99%) |
Jan 11, 2012 | 27.76 | 27.78 | 27.45 | 27.54 | 130,784 | -0.37(-1.31%) |
Jan 10, 2012 | 28.01 | 28.10 | 27.83 | 27.91 | 576,683 | +0.24(+0.86%) |
Jan 09, 2012 | 27.53 | 27.71 | 27.53 | 27.67 | 326,913 | +0.14(+0.52%) |
Jan 06, 2012 | 27.71 | 27.75 | 27.50 | 27.53 | 172,364 | -0.13(-0.47%) |
Jan 05, 2012 | 27.67 | 27.72 | 27.38 | 27.65 | 353,481 | -0.16(-0.56%) |
Jan 04, 2012 | 27.63 | 27.86 | 27.52 | 27.81 | 172,449 | +0.77(+2.84%) |
Dec 30, 2011 | 27.04 | 27.16 | 27.03 | 27.04 | 251,558 | -0.01(-0.05%) |
Dec 29, 2011 | 26.78 | 27.10 | 26.78 | 27.06 | 146,673 | +0.29(+1.07%) |
Dec 28, 2011 | 27.29 | 27.34 | 26.74 | 26.77 | 172,785 | -0.52(-1.89%) |
Dec 27, 2011 | 27.22 | 27.40 | 27.19 | 27.29 | 136,349 | +0.05(+0.17%) |
Dec 23, 2011 | 27.15 | 27.24 | 27.03 | 27.24 | 91,396 | +0.53(+1.97%) |
Dec 21, 2011 | 26.42 | 26.78 | 26.28 | 26.71 | 209,911 | +0.29(+1.10%) |
Dec 20, 2011 | 25.88 | 26.47 | 25.88 | 26.42 | 200,207 | +1.01(+3.97%) |
Dec 19, 2011 | 25.87 | 25.90 | 25.35 | 25.41 | 591,127 | -0.43(-1.68%) |
Dec 16, 2011 | 25.80 | 25.95 | 25.60 | 25.85 | 152,516 | +0.27(+1.06%) |
Dec 15, 2011 | 25.91 | 25.99 | 25.50 | 25.58 | 212,283 | -0.08(-0.32%) |
Dec 14, 2011 | 26.06 | 26.19 | 25.52 | 25.66 | 228,802 | -0.74(-2.79%) |
Dec 13, 2011 | 26.77 | 27.13 | 26.23 | 26.40 | 112,102 | -0.22(-0.84%) |
Dec 12, 2011 | 27.00 | 27.00 | 26.27 | 26.62 | 127,351 | -0.64(-2.36%) |
Dec 09, 2011 | 26.81 | 27.34 | 26.78 | 27.26 | 187,221 | +0.61(+2.28%) |
Dec 08, 2011 | 27.17 | 27.32 | 26.59 | 26.65 | 254,266 | -0.70(-2.57%) |
Dec 07, 2011 | 27.51 | 27.58 | 27.17 | 27.36 | 278,077 | -0.23(-0.83%) |
Dec 06, 2011 | 27.52 | 27.80 | 27.36 | 27.59 | 167,409 | +0.03(+0.10%) |
Dec 05, 2011 | 27.65 | 27.86 | 27.34 | 27.56 | 172,930 | +0.36(+1.32%) |
Dec 02, 2011 | 27.52 | 27.60 | 27.17 | 27.20 | 309,842 | -0.02(-0.07%) |
Dec 01, 2011 | 27.26 | 27.55 | 27.09 | 27.22 | 2,282,714 | -0.12(-0.45%) |
Nov 30, 2011 | 26.86 | 27.41 | 26.85 | 27.34 | 231,140 | +1.35(+5.18%) |
Nov 29, 2011 | 25.71 | 26.19 | 25.64 | 26.00 | 355,265 | +0.41(+1.59%) |
Nov 28, 2011 | 25.56 | 25.79 | 25.41 | 25.59 | 244,055 | +0.86(+3.47%) |
Nov 25, 2011 | 24.87 | 25.14 | 24.73 | 24.73 | 118,192 | -0.18(-0.73%) |
Nov 23, 2011 | 25.30 | 25.33 | 24.91 | 24.91 | 490,373 | -0.77(-3.00%) |
Nov 22, 2011 | 25.83 | 26.02 | 25.52 | 25.69 | 233,853 | -0.27(-1.04%) |
Nov 21, 2011 | 25.94 | 26.05 | 25.54 | 25.96 | 187,546 | -0.44(-1.67%) |
Nov 18, 2011 | 26.70 | 26.79 | 26.21 | 26.40 | 194,048 | -0.12(-0.46%) |
Nov 17, 2011 | 27.07 | 27.25 | 26.31 | 26.52 | 444,291 | -0.63(-2.32%) |
Nov 16, 2011 | 27.21 | 27.78 | 27.07 | 27.15 | 308,083 | -0.32(-1.18%) |
Nov 15, 2011 | 27.36 | 27.68 | 27.26 | 27.47 | 256,313 | +0.00(+0.00%) |
Nov 14, 2011 | 27.64 | 27.69 | 27.24 | 27.47 | 179,869 | -0.33(-1.19%) |
Nov 11, 2011 | 27.61 | 27.91 | 27.61 | 27.80 | 399,003 | +0.51(+1.88%) |
Nov 10, 2011 | 27.21 | 27.46 | 26.77 | 27.29 | 455,547 | +0.48(+1.79%) |
Nov 09, 2011 | 27.18 | 27.48 | 26.77 | 26.81 | 728,171 | -1.21(-4.32%) |
Nov 08, 2011 | 27.81 | 28.05 | 27.46 | 28.02 | 257,267 | +0.41(+1.47%) |
Nov 07, 2011 | 27.51 | 27.75 | 27.14 | 27.61 | 265,926 | +0.17(+0.62%) |
Nov 04, 2011 | 27.20 | 27.49 | 26.96 | 27.44 | 292,302 | +0.01(+0.05%) |
Nov 03, 2011 | 27.12 | 27.49 | 26.78 | 27.43 | 376,270 | +0.63(+2.35%) |
Nov 02, 2011 | 26.63 | 26.86 | 26.42 | 26.80 | 504,264 | +0.74(+2.86%) |
Nov 01, 2011 | 25.89 | 26.42 | 25.64 | 26.06 | 1,103,213 | -0.82(-3.05%) |
Oct 31, 2011 | 27.67 | 27.69 | 26.88 | 26.88 | 797,890 | -1.25(-4.43%) |
Oct 28, 2011 | 27.74 | 28.19 | 27.67 | 28.12 | 571,836 | +0.13(+0.46%) |
Oct 27, 2011 | 27.61 | 28.25 | 27.52 | 27.99 | 589,653 | +1.06(+3.94%) |
Oct 26, 2011 | 26.70 | 27.02 | 26.19 | 26.93 | 371,337 | +0.58(+2.18%) |
Oct 25, 2011 | 26.84 | 26.92 | 26.24 | 26.36 | 696,058 | -0.58(-2.14%) |
Oct 24, 2011 | 26.69 | 26.98 | 26.61 | 26.93 | 409,411 | +0.35(+1.30%) |
Oct 21, 2011 | 26.44 | 26.69 | 26.31 | 26.59 | 424,883 | +0.49(+1.89%) |
Oct 20, 2011 | 25.93 | 26.20 | 25.60 | 26.09 | 1,286,105 | +0.19(+0.73%) |
Oct 19, 2011 | 26.06 | 26.44 | 25.81 | 25.90 | 373,227 | -0.27(-1.03%) |
Oct 18, 2011 | 25.37 | 26.33 | 25.13 | 26.17 | 700,045 | +0.76(+3.01%) |
Oct 17, 2011 | 25.76 | 25.82 | 25.36 | 25.41 | 258,362 | -0.44(-1.70%) |
Oct 14, 2011 | 25.34 | 25.85 | 25.33 | 25.85 | 464,933 | +0.95(+3.80%) |
Oct 13, 2011 | 24.73 | 25.01 | 24.47 | 24.90 | 338,607 | -0.07(-0.27%) |
Oct 12, 2011 | 24.93 | 25.29 | 24.83 | 24.97 | 251,294 | +0.23(+0.95%) |
Oct 11, 2011 | 24.52 | 25.02 | 24.52 | 24.73 | 260,786 | -0.02(-0.07%) |
Oct 10, 2011 | 24.14 | 24.75 | 24.14 | 24.75 | 373,880 | +1.09(+4.60%) |
Oct 07, 2011 | 24.12 | 24.17 | 23.51 | 23.66 | 545,729 | -0.32(-1.33%) |
Oct 06, 2011 | 23.79 | 24.03 | 23.70 | 23.98 | 545,967 | +0.42(+1.78%) |
Oct 05, 2011 | 22.91 | 23.63 | 22.63 | 23.56 | 818,251 | +0.76(+3.35%) |
Oct 04, 2011 | 21.72 | 22.84 | 21.27 | 22.80 | 763,433 | +0.69(+3.12%) |
Oct 03, 2011 | 22.65 | 22.87 | 22.11 | 22.11 | 635,698 | -0.82(-3.57%) |
Sep 30, 2011 | 23.13 | 23.47 | 22.92 | 22.92 | 522,186 | -0.66(-2.81%) |
Sep 29, 2011 | 23.87 | 23.91 | 23.10 | 23.59 | 411,330 | +0.28(+1.19%) |
Sep 28, 2011 | 24.08 | 24.31 | 23.27 | 23.31 | 344,637 | -0.75(-3.12%) |
Sep 27, 2011 | 24.41 | 24.66 | 23.91 | 24.06 | 513,891 | +0.35(+1.46%) |
Sep 26, 2011 | 23.12 | 23.74 | 22.67 | 23.72 | 396,291 | +0.83(+3.61%) |
Sep 23, 2011 | 22.85 | 23.22 | 22.74 | 22.89 | 833,565 | -0.25(-1.07%) |
Sep 22, 2011 | 23.62 | 23.62 | 22.71 | 23.14 | 961,144 | -1.31(-5.37%) |
Sep 21, 2011 | 25.42 | 25.50 | 24.45 | 24.45 | 765,016 | -1.03(-4.05%) |
Sep 20, 2011 | 25.75 | 26.03 | 25.45 | 25.48 | 269,383 | -0.15(-0.60%) |
Sep 19, 2011 | 25.48 | 25.82 | 25.15 | 25.64 | 295,590 | -0.39(-1.50%) |
Sep 16, 2011 | 26.11 | 26.22 | 25.73 | 26.03 | 198,449 | +0.00(+0.00%) |
Sep 15, 2011 | 25.90 | 26.05 | 25.64 | 26.03 | 216,109 | +0.47(+1.85%) |
Sep 14, 2011 | 25.35 | 25.90 | 24.91 | 25.56 | 290,751 | +0.36(+1.44%) |
Sep 13, 2011 | 25.19 | 25.35 | 24.79 | 25.19 | 478,029 | +0.09(+0.35%) |
Sep 12, 2011 | 24.55 | 25.11 | 24.42 | 25.11 | 541,654 | +0.13(+0.54%) |
Sep 09, 2011 | 25.50 | 25.60 | 24.82 | 24.97 | 475,938 | -0.86(-3.31%) |
Sep 08, 2011 | 25.99 | 26.34 | 25.69 | 25.83 | 338,629 | -0.30(-1.14%) |
Sep 07, 2011 | 25.64 | 26.12 | 25.59 | 26.12 | 217,678 | +0.94(+3.75%) |
Sep 06, 2011 | 24.60 | 25.23 | 24.49 | 25.18 | 391,635 | -0.30(-1.19%) |
Sep 02, 2011 | 25.61 | 25.73 | 25.29 | 25.48 | 251,813 | -0.70(-2.68%) |
Sep 01, 2011 | 26.41 | 26.75 | 26.13 | 26.18 | 656,254 | -0.18(-0.66%) |
Aug 31, 2011 | 26.44 | 26.74 | 26.16 | 26.36 | 305,715 | +0.13(+0.51%) |
Aug 30, 2011 | 25.86 | 26.38 | 25.71 | 26.22 | 350,687 | +0.14(+0.54%) |
Aug 29, 2011 | 25.73 | 26.11 | 25.57 | 26.08 | 230,554 | +0.77(+3.03%) |
Aug 26, 2011 | 24.67 | 25.46 | 24.36 | 25.31 | 393,171 | +0.45(+1.82%) |
Aug 25, 2011 | 25.60 | 25.75 | 24.74 | 24.86 | 444,807 | -0.60(-2.36%) |
Aug 24, 2011 | 25.25 | 25.47 | 24.96 | 25.46 | 260,307 | +0.13(+0.51%) |
Aug 23, 2011 | 24.38 | 25.33 | 24.25 | 25.33 | 414,853 | +1.11(+4.56%) |
Aug 22, 2011 | 25.14 | 25.14 | 24.14 | 24.23 | 450,748 | -0.15(-0.61%) |
Aug 19, 2011 | 24.52 | 25.23 | 24.35 | 24.38 | 510,155 | -0.50(-2.00%) |
Aug 18, 2011 | 25.52 | 25.61 | 24.63 | 24.88 | 573,866 | -1.54(-5.82%) |
Aug 17, 2011 | 26.57 | 26.79 | 26.22 | 26.41 | 443,842 | +0.14(+0.54%) |
Aug 16, 2011 | 26.32 | 26.61 | 25.99 | 26.27 | 477,320 | -0.46(-1.74%) |
Aug 15, 2011 | 26.18 | 26.74 | 26.18 | 26.74 | 304,526 | +0.92(+3.55%) |
Aug 12, 2011 | 26.06 | 26.15 | 25.72 | 25.82 | 662,848 | +0.18(+0.68%) |
Aug 11, 2011 | 24.63 | 26.01 | 24.42 | 25.64 | 1,327,748 | +1.27(+5.20%) |
Aug 10, 2011 | 24.93 | 25.39 | 24.32 | 24.38 | 1,115,498 | -0.93(-3.67%) |
Aug 09, 2011 | 26.04 | 25.31 | 23.63 | 25.31 | 1,065,789 | +1.16(+4.80%) |
Aug 08, 2011 | 25.21 | 25.66 | 24.04 | 24.15 | 1,547,014 | -2.20(-8.36%) |
Aug 05, 2011 | 26.83 | 27.03 | 25.34 | 26.35 | 2,283,648 | -0.12(-0.44%) |
Aug 04, 2011 | 27.93 | 27.93 | 26.38 | 26.47 | 988,288 | -1.95(-6.85%) |
Aug 03, 2011 | 28.63 | 28.63 | 27.79 | 28.41 | 514,783 | -0.18(-0.61%) |
Aug 02, 2011 | 29.11 | 29.46 | 28.56 | 28.59 | 542,363 | -0.77(-2.62%) |
Aug 01, 2011 | 29.89 | 29.89 | 29.07 | 29.36 | 1,197,623 | -0.02(-0.07%) |
Jul 29, 2011 | 29.30 | 29.61 | 29.20 | 29.38 | 323,565 | -0.30(-1.02%) |
Jul 28, 2011 | 29.68 | 30.03 | 29.61 | 29.68 | 381,286 | -0.19(-0.63%) |
Jul 27, 2011 | 30.25 | 30.30 | 29.82 | 29.87 | 265,218 | -0.59(-1.95%) |
Jul 26, 2011 | 30.65 | 30.72 | 30.36 | 30.46 | 203,249 | -0.12(-0.40%) |
Jul 25, 2011 | 30.32 | 30.79 | 30.31 | 30.58 | 185,598 | -0.10(-0.33%) |
Jul 22, 2011 | 30.70 | 30.73 | 30.64 | 30.68 | 319,712 | +0.14(+0.46%) |
Jul 21, 2011 | 30.17 | 30.58 | 30.15 | 30.54 | 255,252 | +0.55(+1.84%) |
Jul 20, 2011 | 30.17 | 30.19 | 29.94 | 29.99 | 378,340 | -0.05(-0.18%) |
Jul 19, 2011 | 29.70 | 30.06 | 29.70 | 30.04 | 263,036 | +0.51(+1.73%) |
Jul 18, 2011 | 29.55 | 29.59 | 29.34 | 29.53 | 422,078 | -0.16(-0.54%) |
Jul 15, 2011 | 29.26 | 29.70 | 29.26 | 29.69 | 415,613 | +0.81(+2.80%) |
Jul 14, 2011 | 29.35 | 29.42 | 28.86 | 28.89 | 265,813 | -0.19(-0.65%) |
Jul 13, 2011 | 28.93 | 29.47 | 28.93 | 29.07 | 227,077 | +0.22(+0.77%) |
Jul 12, 2011 | 28.81 | 29.24 | 28.80 | 28.85 | 410,438 | -0.10(-0.35%) |
Jul 11, 2011 | 29.07 | 29.19 | 28.83 | 28.95 | 245,339 | -0.62(-2.10%) |
Jul 08, 2011 | 29.30 | 29.59 | 29.30 | 29.57 | 263,154 | -0.21(-0.70%) |
Jul 07, 2011 | 29.69 | 29.85 | 29.57 | 29.78 | 172,013 | +0.40(+1.35%) |
Jul 06, 2011 | 29.41 | 29.42 | 29.17 | 29.38 | 131,896 | -0.07(-0.24%) |
Jul 05, 2011 | 29.30 | 29.58 | 29.27 | 29.45 | 180,333 | +0.13(+0.45%) |
Jul 01, 2011 | 28.97 | 29.33 | 28.73 | 29.32 | 205,457 | +0.31(+1.07%) |
Jun 30, 2011 | 28.71 | 29.05 | 28.71 | 29.01 | 157,332 | +0.41(+1.42%) |
Jun 29, 2011 | 28.33 | 28.76 | 28.24 | 28.61 | 200,878 | +0.38(+1.35%) |
Jun 28, 2011 | 27.67 | 28.27 | 27.67 | 28.22 | 139,369 | +0.75(+2.72%) |
Jun 27, 2011 | 27.22 | 27.62 | 27.17 | 27.48 | 190,375 | +0.15(+0.54%) |
Jun 24, 2011 | 27.83 | 27.88 | 27.30 | 27.33 | 248,779 | -0.51(-1.84%) |
Jun 23, 2011 | 27.59 | 27.86 | 27.14 | 27.84 | 340,812 | -0.30(-1.05%) |
Jun 22, 2011 | 28.14 | 28.49 | 28.07 | 28.14 | 226,159 | -0.11(-0.38%) |
Jun 21, 2011 | 27.90 | 28.38 | 27.89 | 28.24 | 241,851 | +0.55(+1.99%) |
Jun 20, 2011 | 27.61 | 27.77 | 27.61 | 27.69 | 369,971 | +0.07(+0.27%) |
Jun 17, 2011 | 27.92 | 27.96 | 27.47 | 27.62 | 290,330 | -0.08(-0.29%) |
Jun 16, 2011 | 27.64 | 27.93 | 27.45 | 27.70 | 287,488 | +0.04(+0.15%) |
Jun 15, 2011 | 27.92 | 28.17 | 27.49 | 27.66 | 291,576 | -0.58(-2.07%) |
Jun 14, 2011 | 28.03 | 28.39 | 28.03 | 28.24 | 353,778 | +0.55(+1.99%) |
Jun 13, 2011 | 28.14 | 28.30 | 27.44 | 27.69 | 701,767 | -0.42(-1.50%) |
Jun 10, 2011 | 28.43 | 28.47 | 28.06 | 28.12 | 233,432 | -0.52(-1.83%) |
Jun 09, 2011 | 28.43 | 28.79 | 28.37 | 28.64 | 373,073 | +0.35(+1.23%) |
Jun 08, 2011 | 28.23 | 28.61 | 28.23 | 28.29 | 272,828 | +0.12(+0.43%) |
Jun 07, 2011 | 28.42 | 28.53 | 28.14 | 28.17 | 196,343 | -0.03(-0.10%) |
Jun 06, 2011 | 28.71 | 28.84 | 28.15 | 28.20 | 296,639 | -0.62(-2.14%) |
Jun 03, 2011 | 28.39 | 29.08 | 28.36 | 28.81 | 241,723 | +0.22(+0.78%) |
May 24, 2011 | 28.47 | 28.88 | 28.47 | 28.59 | 220,665 | +0.36(+1.26%) |
May 23, 2011 | 28.16 | 28.34 | 28.06 | 28.24 | 407,451 | -0.44(-1.52%) |
May 20, 2011 | 28.66 | 28.89 | 28.32 | 28.67 | 260,090 | -0.03(-0.12%) |
May 19, 2011 | 28.73 | 28.91 | 28.47 | 28.71 | 281,256 | +0.07(+0.23%) |
May 18, 2011 | 28.20 | 28.84 | 28.12 | 28.64 | 298,221 | +0.57(+2.03%) |
May 17, 2011 | 27.93 | 28.22 | 27.75 | 28.07 | 597,363 | -0.03(-0.10%) |
May 16, 2011 | 28.22 | 28.65 | 28.04 | 28.10 | 317,708 | -0.26(-0.90%) |
May 13, 2011 | 28.55 | 28.69 | 28.06 | 28.35 | 503,456 | -0.10(-0.35%) |
May 12, 2011 | 28.30 | 28.64 | 27.92 | 28.45 | 1,085,628 | -0.02(-0.07%) |
May 11, 2011 | 29.14 | 29.14 | 28.28 | 28.47 | 861,108 | -0.83(-2.82%) |
May 10, 2011 | 29.19 | 29.42 | 28.94 | 29.30 | 414,790 | +0.13(+0.46%) |
May 09, 2011 | 28.81 | 29.30 | 28.75 | 29.16 | 304,991 | +0.51(+1.78%) |
May 06, 2011 | 28.84 | 29.29 | 28.40 | 28.65 | 682,408 | +0.09(+0.31%) |
May 05, 2011 | 28.77 | 29.03 | 28.26 | 28.57 | 1,024,326 | -0.61(-2.09%) |
May 04, 2011 | 29.61 | 29.63 | 28.94 | 29.18 | 587,970 | -0.52(-1.76%) |
May 03, 2011 | 30.21 | 30.26 | 29.45 | 29.70 | 485,702 | -0.73(-2.40%) |
May 02, 2011 | 30.35 | 30.45 | 30.25 | 30.43 | 333,548 | -0.46(-1.48%) |
Apr 29, 2011 | 30.46 | 30.89 | 30.45 | 30.89 | 245,002 | +0.52(+1.70%) |
Apr 28, 2011 | 30.36 | 30.50 | 30.16 | 30.37 | 224,163 | -0.07(-0.22%) |
Apr 27, 2011 | 30.61 | 30.61 | 29.95 | 30.44 | 354,974 | -0.04(-0.13%) |
Apr 26, 2011 | 30.18 | 30.50 | 30.14 | 30.48 | 240,613 | +0.32(+1.07%) |
Apr 25, 2011 | 30.27 | 30.27 | 29.99 | 30.16 | 160,360 | -0.17(-0.55%) |
Apr 21, 2011 | 30.22 | 30.34 | 30.07 | 30.33 | 243,087 | +0.17(+0.58%) |
Apr 20, 2011 | 30.01 | 30.16 | 29.90 | 30.15 | 343,055 | +0.64(+2.18%) |
Apr 19, 2011 | 29.18 | 29.55 | 29.18 | 29.51 | 450,061 | +0.32(+1.08%) |
Apr 18, 2011 | 29.23 | 29.32 | 28.89 | 29.19 | 598,811 | -0.45(-1.52%) |
Apr 15, 2011 | 29.53 | 29.70 | 29.27 | 29.64 | 248,486 | +0.24(+0.82%) |
Apr 14, 2011 | 29.02 | 29.48 | 28.96 | 29.40 | 228,281 | +0.19(+0.67%) |
Apr 13, 2011 | 29.39 | 29.46 | 29.00 | 29.20 | 513,745 | +0.07(+0.25%) |
Apr 12, 2011 | 29.68 | 29.69 | 28.95 | 29.13 | 538,455 | -0.88(-2.93%) |
Apr 11, 2011 | 30.64 | 30.67 | 29.92 | 30.01 | 465,561 | -0.58(-1.91%) |
Apr 08, 2011 | 30.71 | 30.82 | 30.43 | 30.59 | 325,872 | +0.11(+0.37%) |
Apr 07, 2011 | 30.43 | 30.59 | 30.21 | 30.48 | 460,543 | +0.01(+0.04%) |
Apr 06, 2011 | 30.95 | 30.96 | 30.33 | 30.47 | 332,985 | -0.30(-0.98%) |
Apr 05, 2011 | 30.61 | 30.90 | 30.59 | 30.77 | 263,027 | +0.11(+0.37%) |
Apr 04, 2011 | 30.73 | 30.79 | 30.61 | 30.65 | 365,676 | +0.03(+0.09%) |